50,675€
2,52%
Echtzeitkurs Xtrackers MSCI EM Latin America ESG Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI EM Latin America ESG Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 49,13 | 50,90 | 49,13 | 50,72 | 2,61% | 750,00 |
| 05.02.2026 | 49,86 | 50,19 | 49,24 | 49,43 | -1,46% | 291,00 |
| 04.02.2026 | 51,45 | 51,60 | 49,72 | 50,16 | -2,17% | 340,00 |
| 03.02.2026 | 50,10 | 51,59 | 50,10 | 51,28 | 2,32% | 379,00 |
| 02.02.2026 | 49,46 | 50,20 | 48,84 | 50,11 | 0,37% | 1.471,00 |
| 30.01.2026 | 50,36 | 50,40 | 49,55 | 49,93 | -0,69% | 33,00 |
| 29.01.2026 | 50,85 | 51,26 | 49,43 | 50,27 | 0,12% | 1.853,00 |
| 28.01.2026 | 50,24 | 50,72 | 50,11 | 50,21 | -0,10% | 52,00 |
| 27.01.2026 | 49,46 | 50,31 | 49,34 | 50,26 | 1,70% | 601,00 |
| 26.01.2026 | 49,17 | 49,81 | 48,88 | 49,42 | 0,77% | 1.223,00 |
| 23.01.2026 | 49,50 | 49,50 | 48,82 | 49,04 | -0,16% | 1.300,00 |
| 22.01.2026 | 48,42 | 49,54 | 48,31 | 49,12 | 2,32% | 855,00 |
| 21.01.2026 | 46,51 | 48,25 | 46,43 | 48,01 | 3,56% | 990,00 |
| 20.01.2026 | 46,47 | 46,88 | 45,95 | 46,36 | -1,46% | 443,00 |
| 19.01.2026 | 47,20 | 47,47 | 46,52 | 47,05 | 0,58% | 280,00 |
| 16.01.2026 | 46,83 | 46,97 | 46,36 | 46,78 | -0,03% | 1.351,00 |
| 15.01.2026 | 46,35 | 47,06 | 46,35 | 46,79 | 1,15% | 231,00 |
| 14.01.2026 | 46,07 | 46,38 | 45,55 | 46,26 | 0,97% | 550,00 |
| 13.01.2026 | 46,03 | 46,16 | 45,68 | 45,82 | -0,52% | - |
| 12.01.2026 | 46,31 | 46,31 | 45,51 | 46,06 | 0,24% | 667,00 |
| 09.01.2026 | 45,40 | 46,22 | 45,40 | 45,95 | 1,18% | 1.529,00 |
| 08.01.2026 | 44,98 | 45,48 | 44,98 | 45,41 | 1,10% | - |
| 07.01.2026 | 45,52 | 45,73 | 44,62 | 44,92 | -1,35% | 47,00 |
| 06.01.2026 | 44,82 | 45,64 | 44,74 | 45,53 | 2,40% | 66,00 |
| 05.01.2026 | 44,14 | 44,78 | 43,96 | 44,47 | 0,81% | 310,00 |
| 02.01.2026 | 44,02 | 44,34 | 43,75 | 44,11 | 0,32% | 764,00 |
| 30.12.2025 | 43,50 | 43,99 | 43,46 | 43,97 | 0,76% | 105,00 |
| 29.12.2025 | 43,72 | 43,97 | 43,37 | 43,64 | 0,25% | 191,00 |
| 23.12.2025 | 42,90 | 43,60 | 42,80 | 43,53 | 1,46% | 241,00 |
| 22.12.2025 | 43,41 | 43,41 | 42,80 | 42,90 | -1,16% | 51,00 |
| 19.12.2025 | 43,16 | 43,55 | 42,98 | 43,40 | 1,29% | - |
| 18.12.2025 | 42,57 | 43,03 | 42,40 | 42,85 | 1,16% | - |
| 17.12.2025 | 43,52 | 43,53 | 42,35 | 42,36 | -2,88% | - |
| 16.12.2025 | 44,61 | 44,61 | 43,21 | 43,61 | -2,31% | - |
| 15.12.2025 | 44,01 | 44,86 | 44,01 | 44,65 | 1,44% | 64,00 |
| 12.12.2025 | 44,49 | 44,64 | 43,85 | 44,01 | -0,36% | 2,00 |
| 11.12.2025 | 43,11 | 44,23 | 43,04 | 44,17 | 1,09% | 85,00 |
| 10.12.2025 | 43,30 | 43,77 | 43,28 | 43,69 | 0,88% | 28,00 |
| 09.12.2025 | 43,43 | 43,52 | 42,61 | 43,31 | -0,53% | - |
| 08.12.2025 | 43,10 | 43,72 | 43,10 | 43,54 | -0,62% | 312,00 |
| 05.12.2025 | 44,85 | 45,06 | 43,79 | 43,81 | -2,22% | 527,00 |
| 04.12.2025 | 44,24 | 44,86 | 43,99 | 44,81 | 0,89% | - |
| 03.12.2025 | 44,66 | 45,29 | 44,23 | 44,41 | 0,00% | - |
| 02.12.2025 | 43,83 | 44,75 | 43,74 | 44,41 | 1,43% | 153,00 |
| 01.12.2025 | 44,18 | 44,40 | 43,78 | 43,79 | -0,89% | 364,00 |
| 28.11.2025 | 43,78 | 44,33 | 43,63 | 44,18 | 0,58% | 117,00 |
| 27.11.2025 | 43,75 | 44,12 | 43,72 | 43,92 | 0,26% | - |
| 26.11.2025 | 43,35 | 43,88 | 43,35 | 43,81 | 1,01% | 12,00 |
| 25.11.2025 | 43,11 | 43,38 | 42,74 | 43,37 | 0,57% | 149,00 |
| 24.11.2025 | 43,04 | 43,19 | 42,76 | 43,13 | 0,17% | - |
| 21.11.2025 | 42,64 | 43,39 | 42,63 | 43,05 | 0,75% | 391,00 |
| 20.11.2025 | 43,80 | 43,95 | 42,63 | 42,73 | -2,01% | 36,00 |
| 19.11.2025 | 43,44 | 43,75 | 43,12 | 43,61 | 0,17% | 5,00 |
| 18.11.2025 | 43,32 | 43,82 | 42,76 | 43,53 | 0,59% | 26,00 |
| 17.11.2025 | 43,88 | 43,92 | 43,10 | 43,28 | -0,80% | 213,00 |
| 14.11.2025 | 43,62 | 43,92 | 42,87 | 43,63 | 0,05% | - |
| 13.11.2025 | 44,18 | 44,27 | 43,54 | 43,60 | -1,29% | 144,00 |
| 12.11.2025 | 44,32 | 44,62 | 43,86 | 44,17 | -0,36% | 355,00 |
| 11.11.2025 | 43,89 | 44,35 | 43,38 | 44,33 | 1,00% | 316,00 |
| 10.11.2025 | 43,34 | 43,94 | 43,34 | 43,89 | 1,30% | 959,00 |
| 07.11.2025 | 43,07 | 43,34 | 42,55 | 43,33 | 1,20% | 37,00 |
| 06.11.2025 | 42,92 | 43,19 | 42,69 | 42,82 | 0,01% | 23,00 |
| 05.11.2025 | 42,09 | 42,95 | 42,08 | 42,81 | 1,76% | 77,00 |
| 04.11.2025 | 42,92 | 42,92 | 41,73 | 42,07 | -0,77% | 154,00 |
| 03.11.2025 | 42,01 | 42,56 | 42,01 | 42,40 | 0,93% | 259,00 |
| 31.10.2025 | 41,97 | 42,17 | 41,67 | 42,01 | 0,14% | 3,00 |
| 30.10.2025 | 41,62 | 42,01 | 41,61 | 41,95 | 0,77% | - |
| 29.10.2025 | 41,52 | 41,80 | 41,42 | 41,63 | 0,26% | 41,00 |
| 28.10.2025 | 41,45 | 41,63 | 41,13 | 41,52 | 0,17% | 20,00 |
| 27.10.2025 | 40,99 | 41,57 | 40,99 | 41,45 | 1,02% | 17,00 |
| 24.10.2025 | 40,69 | 41,37 | 40,69 | 41,03 | 0,26% | 140,00 |
| 23.10.2025 | 40,88 | 41,12 | 40,62 | 40,93 | 0,74% | 1,00 |
| 22.10.2025 | 40,48 | 40,78 | 40,35 | 40,62 | -0,07% | 18,00 |
| 21.10.2025 | 40,87 | 40,87 | 40,43 | 40,65 | -0,53% | 5,00 |
| 20.10.2025 | 40,49 | 40,93 | 40,38 | 40,87 | 0,88% | 150,00 |
| 17.10.2025 | 39,73 | 40,57 | 39,61 | 40,51 | 1,13% | - |
| 16.10.2025 | 39,93 | 40,57 | 39,72 | 40,06 | 0,44% | - |
| 15.10.2025 | 39,74 | 40,35 | 39,56 | 39,88 | 0,49% | 123,00 |
| 14.10.2025 | 39,95 | 39,95 | 39,15 | 39,69 | -0,68% | - |
| 13.10.2025 | 39,33 | 40,05 | 39,22 | 39,96 | 2,68% | - |
| 10.10.2025 | 40,46 | 40,47 | 38,86 | 38,92 | -3,79% | 1.482,00 |
| 09.10.2025 | 40,29 | 40,74 | 40,12 | 40,45 | 0,41% | 10,00 |
| 08.10.2025 | 40,02 | 40,29 | 39,71 | 40,29 | 0,64% | - |
| 07.10.2025 | 40,03 | 40,39 | 39,91 | 40,03 | -0,05% | 187,00 |
| 06.10.2025 | 40,15 | 40,59 | 39,84 | 40,05 | 0,36% | 345,00 |
| 03.10.2025 | 40,42 | 40,54 | 39,85 | 39,91 | -0,80% | - |
| 02.10.2025 | 40,79 | 40,79 | 40,05 | 40,23 | -1,37% | - |
| 01.10.2025 | 41,08 | 41,37 | 40,66 | 40,79 | -1,51% | 136,00 |
| 30.09.2025 | 41,27 | 41,46 | 41,00 | 41,41 | 0,36% | 2,00 |
| 29.09.2025 | 41,11 | 41,48 | 40,92 | 41,27 | 0,40% | 380,00 |
| 26.09.2025 | 40,63 | 41,14 | 40,48 | 41,10 | 0,26% | - |
| 25.09.2025 | 40,72 | 41,21 | 40,72 | 40,99 | 0,05% | 1,00 |
| 24.09.2025 | 41,19 | 41,46 | 40,70 | 40,97 | -0,53% | 224,00 |
| 23.09.2025 | 40,62 | 41,42 | 40,62 | 41,19 | 1,38% | - |
| 22.09.2025 | 40,94 | 40,94 | 40,37 | 40,63 | -0,78% | 163,00 |
| 19.09.2025 | 40,58 | 40,97 | 40,28 | 40,95 | 0,86% | - |
| 18.09.2025 | 40,70 | 41,27 | 40,49 | 40,60 | -0,20% | 80,00 |
| 17.09.2025 | 40,52 | 40,84 | 40,39 | 40,68 | 0,79% | 157,00 |
| 16.09.2025 | 40,37 | 40,74 | 40,25 | 40,37 | 0,01% | 355,00 |
| 15.09.2025 | 40,08 | 40,49 | 40,00 | 40,36 | 0,60% | 167,00 |